Cipher Mining Inc (NQ: CIFR )

5.150 -0.180 (-3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.350 5.145 5.145 5.150 14,437,290 -0.18(-3.38%)
Mar 27, 2024 5.330 5.640 5.250 5.330 11,028,553 +0.11(+2.11%)
Mar 26, 2024 5.370 5.480 5.160 5.220 12,530,019 -0.04(-0.76%)
Mar 25, 2024 4.810 5.460 4.760 5.260 16,797,904 +0.64(+13.85%)
Mar 22, 2024 4.690 4.810 4.510 4.620 8,155,807 -0.21(-4.35%)
Mar 21, 2024 4.300 5.045 4.280 4.830 12,437,063 +0.28(+6.15%)
Mar 20, 2024 4.300 4.710 4.120 4.550 15,610,223 +0.45(+10.98%)
Mar 19, 2024 3.800 4.260 3.690 4.100 14,196,006 +0.15(+3.80%)
Mar 18, 2024 3.620 4.070 3.400 3.950 14,253,312 +0.42(+11.90%)
Mar 15, 2024 3.090 3.540 3.090 3.530 10,597,836 +0.36(+11.36%)
Mar 14, 2024 3.330 3.380 3.042 3.170 6,662,370 -0.21(-6.21%)
Mar 13, 2024 3.090 3.460 3.040 3.380 7,437,081 +0.25(+7.81%)
Mar 12, 2024 3.200 3.240 3.045 3.135 4,787,167 -0.03(-0.79%)
Mar 11, 2024 3.660 3.700 3.150 3.160 8,441,248 -0.35(-9.97%)
Mar 08, 2024 3.550 3.800 3.280 3.510 12,839,267 +0.09(+2.63%)
Mar 07, 2024 3.540 3.570 3.280 3.420 9,000,532 -0.21(-5.79%)
Mar 06, 2024 2.920 3.830 2.910 3.630 18,967,680 +0.78(+27.37%)
Mar 05, 2024 3.080 3.190 2.810 2.850 10,618,206 -0.02(-0.70%)
Mar 04, 2024 3.090 3.195 2.850 2.870 10,582,725 -0.22(-7.12%)
Mar 01, 2024 3.000 3.090 2.825 3.090 4,687,070 +0.13(+4.39%)
Feb 29, 2024 3.300 3.310 2.920 2.960 8,556,345 -0.31(-9.48%)
Feb 28, 2024 3.570 3.720 3.160 3.270 13,145,592 -0.18(-5.22%)
Feb 27, 2024 3.600 3.680 3.240 3.450 9,522,042 +0.05(+1.47%)
Feb 26, 2024 3.020 3.465 2.970 3.400 9,729,779 +0.37(+12.21%)
Feb 23, 2024 3.140 3.150 2.960 3.030 5,082,252 -0.22(-6.63%)
Feb 22, 2024 3.230 3.430 3.150 3.245 3,951,044 +0.12(+3.67%)
Feb 21, 2024 3.330 3.430 3.105 3.130 4,475,571 -0.37(-10.57%)
Feb 20, 2024 3.780 3.850 3.220 3.500 9,159,583 -0.28(-7.41%)
Feb 16, 2024 4.200 4.250 3.760 3.780 13,275,152 -0.42(-10.00%)
Feb 15, 2024 4.100 4.470 3.993 4.200 14,855,402 +0.18(+4.48%)
Feb 14, 2024 3.960 4.060 3.680 4.020 11,347,177 +0.52(+14.86%)
Feb 13, 2024 3.480 3.650 3.150 3.500 10,363,324 -0.40(-10.26%)
Feb 12, 2024 3.400 3.960 3.360 3.900 10,656,390 +0.55(+16.42%)
Feb 09, 2024 3.300 3.440 3.070 3.350 12,150,704 +0.45(+15.52%)
Feb 08, 2024 2.620 2.910 2.609 2.900 6,585,610 +0.39(+15.54%)
Feb 07, 2024 2.590 2.635 2.420 2.510 4,366,536 -0.08(-3.09%)
Feb 06, 2024 2.410 2.600 2.400 2.590 3,713,684 +0.14(+5.71%)
Feb 05, 2024 2.600 2.630 2.440 2.450 4,834,774 -0.23(-8.58%)
Feb 02, 2024 2.870 2.870 2.625 2.680 5,224,177 -0.18(-6.29%)
Feb 01, 2024 3.030 3.110 2.800 2.860 7,349,182 -0.18(-5.92%)
Jan 31, 2024 2.910 3.290 2.860 3.040 15,389,587 -0.04(-1.30%)
Jan 30, 2024 3.190 3.210 3.010 3.080 7,927,707 -0.03(-0.96%)
Jan 29, 2024 2.840 3.210 2.710 3.110 12,887,416 +0.36(+13.09%)
Jan 26, 2024 2.460 2.860 2.450 2.750 11,368,616 +0.39(+16.53%)
Jan 25, 2024 2.260 2.390 2.155 2.360 6,328,114 +0.07(+3.28%)
Jan 24, 2024 2.800 2.860 2.215 2.285 14,818,858 -0.46(-16.61%)
Jan 23, 2024 2.820 2.850 2.700 2.740 3,161,879 -0.08(-2.84%)
Jan 22, 2024 2.630 2.869 2.555 2.820 5,099,871 +0.14(+5.22%)
Jan 19, 2024 2.610 2.690 2.460 2.680 6,364,925 +0.05(+1.90%)
Jan 18, 2024 2.880 2.890 2.600 2.630 6,245,229 -0.17(-6.07%)
Jan 17, 2024 2.830 2.880 2.760 2.800 4,358,600 -0.10(-3.45%)
Jan 16, 2024 3.110 3.110 2.840 2.900 7,728,770 -0.36(-11.04%)
Jan 12, 2024 3.340 3.510 3.220 3.260 7,413,400 -0.25(-7.12%)
Jan 11, 2024 4.000 4.120 3.310 3.510 9,480,044 -0.28(-7.39%)
Jan 10, 2024 3.680 3.970 3.600 3.790 8,120,172 -0.03(-0.79%)
Jan 09, 2024 3.950 4.010 3.790 3.820 6,201,880 -0.22(-5.45%)
Jan 08, 2024 3.990 4.065 3.520 4.040 12,167,612 +0.13(+3.32%)
Jan 05, 2024 4.110 4.110 3.780 3.910 7,679,353 -0.28(-6.68%)
Jan 04, 2024 4.100 4.329 3.960 4.190 8,322,017 +0.26(+6.62%)
Jan 03, 2024 3.760 4.279 3.660 3.930 11,615,140 -0.20(-4.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.